Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
07 May 2024 | 8.10 | 8.46 | 7.82 | 8.10 | 8.10 | 6,556 |
03 May 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
02 May 2024 | 8.10 | 7.85 | 7.85 | 8.10 | 8.10 | 10,000 |
01 May 2024 | 7.75 | 8.00 | 7.84 | 8.10 | 8.10 | 31,950 |
30 Apr 2024 | 7.75 | 7.63 | 7.63 | 7.75 | 7.75 | 5,000 |
29 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
26 Apr 2024 | 7.75 | 7.95 | 7.95 | 7.75 | 7.75 | 5,000 |
25 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
24 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
23 Apr 2024 | 7.75 | 7.63 | 7.63 | 7.75 | 7.75 | 4,661 |
22 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
19 Apr 2024 | 7.75 | 7.59 | 7.59 | 7.75 | 7.75 | 5,000 |
18 Apr 2024 | 7.50 | 8.00 | 8.00 | 7.75 | 7.75 | 25,000 |
17 Apr 2024 | 6.75 | 7.50 | 6.95 | 7.50 | 7.50 | 136,910 |
16 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
15 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
12 Apr 2024 | 6.75 | 6.65 | 6.65 | 6.75 | 6.75 | 43 |
11 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
10 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
09 Apr 2024 | 6.75 | 6.66 | 6.66 | 6.75 | 6.75 | 14,776 |
08 Apr 2024 | 6.75 | 6.65 | 6.65 | 6.75 | 6.75 | 180 |
05 Apr 2024 | 6.75 | 6.65 | 6.65 | 6.75 | 6.75 | 862 |
04 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
03 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
02 Apr 2024 | 6.75 | 6.65 | 6.65 | 6.75 | 6.75 | 442 |
28 Mar 2024 | 6.75 | 7.00 | 6.65 | 6.75 | 6.75 | 25,143 |
27 Mar 2024 | 6.75 | 6.66 | 6.65 | 6.75 | 6.75 | 10,060 |
26 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
25 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
22 Mar 2024 | 6.75 | 6.66 | 6.65 | 6.75 | 6.75 | 1,756 |
21 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
20 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
19 Mar 2024 | 6.75 | 6.65 | 6.65 | 6.75 | 6.75 | 3 |
18 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
15 Mar 2024 | 6.75 | 6.65 | 6.65 | 6.75 | 6.75 | 171 |
14 Mar 2024 | 6.65 | 6.97 | 6.76 | 6.75 | 6.75 | 17,454 |
13 Mar 2024 | 6.75 | 6.60 | 6.58 | 6.65 | 6.65 | 43,245 |
12 Mar 2024 | 6.75 | 6.94 | 6.50 | 6.75 | 6.75 | 60,130 |
11 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
08 Mar 2024 | 6.75 | 6.56 | 6.56 | 6.75 | 6.75 | 990 |
07 Mar 2024 | 6.75 | 6.95 | 6.95 | 6.75 | 6.75 | 21,525 |
06 Mar 2024 | 6.75 | 6.56 | 6.56 | 6.75 | 6.75 | 18 |
05 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
04 Mar 2024 | 6.75 | 7.00 | 6.56 | 6.75 | 6.75 | 1,858 |
01 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
29 Feb 2024 | 6.75 | 6.60 | 6.56 | 6.75 | 6.75 | 4,718 |
28 Feb 2024 | 6.75 | 6.60 | 6.60 | 6.75 | 6.75 | 172 |
27 Feb 2024 | 7.20 | 7.00 | 6.55 | 6.75 | 6.75 | 157,000 |
26 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
23 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
22 Feb 2024 | 7.75 | 7.55 | 6.75 | 7.20 | 7.20 | 293,434 |
21 Feb 2024 | 7.75 | 7.80 | 7.53 | 7.75 | 7.75 | 6,200 |
20 Feb 2024 | 7.75 | 7.57 | 7.50 | 7.75 | 7.75 | 35,004 |
19 Feb 2024 | 6.40 | 8.43 | 6.40 | 7.75 | 7.75 | 685,797 |
16 Feb 2024 | 5.85 | 5.62 | 5.62 | 5.85 | 5.85 | 5,000 |
15 Feb 2024 | 5.85 | 6.09 | 5.50 | 5.85 | 5.85 | 2,326 |
14 Feb 2024 | 5.35 | 6.35 | 5.10 | 5.85 | 5.85 | 860,455 |
13 Feb 2024 | 4.85 | 5.20 | 4.75 | 5.10 | 5.10 | 166,000 |
12 Feb 2024 | 4.75 | 5.00 | 4.78 | 4.85 | 4.85 | 170,183 |
09 Feb 2024 | 4.60 | 5.00 | 4.71 | 4.75 | 4.75 | 300,000 |
08 Feb 2024 | 4.60 | 4.38 | 4.38 | 4.60 | 4.60 | 8,000 |
07 Feb 2024 | 4.60 | 4.38 | 4.38 | 4.60 | 4.60 | 5,000 |
06 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
05 Feb 2024 | 4.75 | 4.63 | 4.31 | 4.60 | 4.60 | 79,005 |
02 Feb 2024 | 4.40 | 4.92 | 4.92 | 4.75 | 4.75 | 40,569 |
01 Feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
31 Jan 2024 | 4.40 | 4.74 | 4.25 | 4.40 | 4.40 | 13,506 |
30 Jan 2024 | 4.50 | 4.92 | 4.22 | 4.40 | 4.40 | 7,253 |
29 Jan 2024 | 3.75 | 4.45 | 4.00 | 4.25 | 4.25 | 1,453,000 |
26 Jan 2024 | 3.75 | 3.67 | 3.67 | 3.75 | 3.75 | 12,718 |
25 Jan 2024 | 3.00 | 4.00 | 2.51 | 3.75 | 3.75 | 117,864 |
24 Jan 2024 | 3.90 | 4.14 | 3.74 | 3.90 | 3.90 | 7,801 |
23 Jan 2024 | 3.90 | 3.74 | 3.74 | 3.90 | 3.90 | 868 |
22 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
19 Jan 2024 | 3.90 | 3.74 | 3.74 | 3.90 | 3.90 | 126 |
18 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
17 Jan 2024 | 3.90 | 3.74 | 3.74 | 3.90 | 3.90 | 2,687 |
16 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
15 Jan 2024 | 3.90 | 3.74 | 3.74 | 3.90 | 3.90 | 65 |
12 Jan 2024 | 3.90 | 4.30 | 4.30 | 3.90 | 3.90 | 232 |
11 Jan 2024 | 3.90 | 4.30 | 4.30 | 3.90 | 3.90 | 184 |
10 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
09 Jan 2024 | 3.90 | 3.72 | 3.72 | 3.90 | 3.90 | 25,965 |
08 Jan 2024 | 3.90 | 3.72 | 3.72 | 3.90 | 3.90 | 2,058 |
05 Jan 2024 | 3.90 | 4.30 | 3.62 | 3.90 | 3.90 | 314,676 |
04 Jan 2024 | 3.90 | 4.02 | 3.66 | 3.90 | 3.90 | 37,713 |
03 Jan 2024 | 3.90 | 4.00 | 3.33 | 3.90 | 3.90 | 654,566 |
02 Jan 2024 | 3.90 | 3.90 | 3.33 | 3.90 | 3.90 | 165,685 |
29 Dec 2023 | 3.90 | 3.70 | 3.51 | 3.90 | 3.90 | 139,028 |
28 Dec 2023 | 4.00 | 4.04 | 3.70 | 3.90 | 3.90 | 300,052 |
27 Dec 2023 | 4.00 | 4.04 | 4.04 | 4.00 | 4.00 | 10,000 |
22 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
21 Dec 2023 | 4.00 | 4.04 | 4.04 | 4.00 | 4.00 | 100,000 |
20 Dec 2023 | 4.00 | 4.04 | 4.04 | 4.00 | 4.00 | 8,813 |
19 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
18 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
15 Dec 2023 | 4.15 | 4.30 | 3.80 | 4.00 | 4.00 | 212,116 |
14 Dec 2023 | 3.50 | 4.43 | 3.35 | 4.15 | 4.15 | 705,478 |
13 Dec 2023 | 3.40 | 3.95 | 3.65 | 3.50 | 3.50 | 341,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |